MTN GHANA LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.690	6.800	6.690	6.800	6.800	291,825
2026-07-21	6.570	6.690	6.570	6.690	6.690	2,334,986
2026-07-20	6.570	6.570	6.570	6.570	6.570	46,258
2026-07-17	6.590	6.590	6.570	6.570	6.570	1,466,436
2026-07-16	6.470	6.590	6.470	6.590	6.590	191,493
2026-07-15	6.450	6.470	6.450	6.470	6.470	5,083,148
2026-07-14	6.430	6.450	6.430	6.450	6.450	2,528,422
2026-07-13	6.490	6.490	6.430	6.430	6.430	367,000
2026-07-10	6.460	6.490	6.460	6.490	6.490	214,823
2026-07-09	6.430	6.460	6.430	6.460	6.460	2,162,353
2026-07-08	6.420	6.430	6.420	6.430	6.430	1,909,288
2026-07-07	6.400	6.420	6.400	6.420	6.420	49,567
2026-07-06	6.420	6.420	6.400	6.400	6.400	1,437,714
2026-07-02	6.310	6.420	6.310	6.420	6.420	1,385,876
2026-07-01	6.410	6.410	6.310	6.310	6.310	1,990,039
2026-06-30	6.440	6.440	6.410	6.410	6.410	690,773
2026-06-29	6.460	6.460	6.440	6.440	6.440	488,690
2026-06-26	6.440	6.460	6.440	6.460	6.460	1,233,371
2026-06-25	6.500	6.500	6.440	6.440	6.440	573,459
2026-06-24	6.500	6.500	6.500	6.500	6.500	810,162
2026-06-23	6.450	6.500	6.450	6.500	6.500	1,206,189
2026-06-22	6.410	6.450	6.410	6.450	6.450	1,667,810
2026-06-19	6.440	6.440	6.410	6.410	6.410	1,884,843
2026-06-18	6.390	6.440	6.390	6.440	6.440	389,213
2026-06-17	6.420	6.420	6.390	6.390	6.390	2,239,198
2026-06-16	6.450	6.450	6.420	6.420	6.420	488,128
2026-06-15	6.420	6.450	6.420	6.450	6.450	2,302,263
2026-06-12	6.470	6.470	6.420	6.420	6.420	4,912,881
2026-06-11	6.460	6.470	6.460	6.470	6.470	236,423
2026-06-10	6.470	6.470	6.460	6.460	6.460	1,450,030
2026-06-09	6.470	6.470	6.470	6.470	6.470	1,058,892
2026-06-08	6.480	6.480	6.470	6.470	6.470	334,877
2026-06-05	6.480	6.480	6.480	6.480	6.480	350,751
2026-06-04	6.490	6.490	6.480	6.480	6.480	338,412
2026-06-03	6.500	6.500	6.490	6.490	6.490	266,927
2026-06-02	6.500	6.500	6.500	6.500	6.500	2,200,453
2026-06-01	6.500	6.500	6.500	6.500	6.500	4,415,145
2026-05-29	6.510	6.510	6.500	6.500	6.500	2,439,096
2026-05-28	6.510	6.510	6.510	6.510	6.510	4,541,021
2026-05-26	6.730	6.730	6.510	6.510	6.510	8,837,231
2026-05-25	6.730	6.730	6.730	6.730	6.730	411,899
2026-05-22	6.730	6.730	6.730	6.730	6.730	1,776,101
2026-05-21	6.720	6.730	6.720	6.730	6.730	408,453
2026-05-20	6.530	6.720	6.530	6.720	6.720	374,476
2026-05-19	6.490	6.530	6.490	6.530	6.530	204,986
2026-05-18	6.490	6.490	6.490	6.490	6.490	574,640
2026-05-15	6.500	6.500	6.490	6.490	6.490	786,652
2026-05-14	6.520	6.520	6.500	6.500	6.500	515,689
2026-05-13	6.710	6.710	6.520	6.520	6.520	788,826
2026-05-12	6.640	6.710	6.640	6.710	6.710	252,217
2026-05-11	6.530	6.640	6.530	6.640	6.640	304,611
2026-05-08	6.770	6.770	6.530	6.530	6.530	2,478,506
2026-05-07	6.800	6.800	6.770	6.770	6.770	1,384,573
2026-05-06	6.800	6.800	6.800	6.800	6.800	2,946,136
2026-05-05	6.800	6.800	6.800	6.800	6.800	479,619
2026-05-04	6.800	6.800	6.800	6.800	6.800	705,610
2026-04-30	6.770	6.800	6.770	6.800	6.800	3,059,292
2026-04-29	6.550	6.770	6.550	6.770	6.770	254,605
2026-04-28	6.510	6.550	6.510	6.550	6.550	248,891
2026-04-27	6.590	6.590	6.510	6.510	6.510	3,981,375

← NewerPage 2 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.